Grand Havana Inc (PK) (GHAV)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0011 | 0.0013 | 0.001095 | 699900 | 0.00115054 | CS |
| 4 | -0.0001 | -8.33333333333 | 0.0012 | 0.0013 | 0.0008 | 736354 | 0.00110158 | CS |
| 12 | -0.0002 | -15.3846153846 | 0.0013 | 0.0016 | 0.0008 | 495494 | 0.00121089 | CS |
| 26 | -0.00078 | -41.4893617021 | 0.00188 | 0.0021 | 0.0008 | 621942 | 0.00133492 | CS |
| 52 | -0.0024 | -68.5714285714 | 0.0035 | 0.005805 | 0.0008 | 1119410 | 0.00183309 | CS |
| 156 | -0.0282 | -96.2457337884 | 0.0293 | 0.054 | 0.0008 | 1079068 | 0.00660162 | CS |
| 260 | -0.1067 | -98.9795918367 | 0.1078 | 0.23245 | 0.0008 | 821709 | 0.00875573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942880 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1721856480 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 100000 |
| 1721770140 | 0.0011 | -0.0002 | -15.38 | 0.0011 | 0.00125 | 0.001095 | 1992000 |
| 1721683740 | 0.0013 | 0.0002 | 18.18 | 0.0011999 | 0.0013 | 0.0011999 | 707500 |
| 1721424180 | 0.0011 | -0.00015 | -12.00 | 0.0011 | 0.0011 | 0.0011 | 100 |
| 1721337720 | 0.00125 | 0 | 0.00 | 0.00125 | 0.00125 | 0.00125 | 0 |
| 1721251320 | 0.00125 | 0.00025 | 25.00 | 0.001095 | 0.001265 | 0.001095 | 433000 |
| 1721165340 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1721078940 | 0.001 | -0.0002 | -16.67 | 0.0011999 | 0.0011999 | 0.0008 | 3287575 |
| 1720819200 | 0.0011999 | 0.0001999 | 19.99 | 0.0011999 | 0.0011999 | 0.0011999 | 668001 |
| 1720733280 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1720646880 | 0.001 | -0.00023 | -18.70 | 0.0011 | 0.0011 | 0.001 | 1000000 |
| 1720560540 | 0.00123 | 3.0E-5 | 2.50 | 0.0011999 | 0.00123 | 0.0011 | 1072000 |
| 1720473000 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1720213800 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1720041000 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 200000 |
| 1719955380 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1719868980 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 104000 |
| 1719610020 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 5000 |
| 1719523200 | 0.0011999 | -6.5E-5 | -5.14 | 0.0011999 | 0.0011999 | 0.0011999 | 3425 |
| 1719437040 | 0.001265 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011999 | 116000 |
| 1719350880 | 0.001265 | 0 | 0.00 | 0.001265 | 0.001265 | 0.001265 | 90000 |
| 1719264540 | 0.001265 | 0 | 0.00 | 0.0011999 | 0.0013 | 0.0011999 | 1063000 |
| 1719005220 | 0.001265 | 6.5E-5 | 5.42 | 0.001395 | 0.001395 | 0.001265 | 241000 |
| 1718918940 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1718746140 | 0.0011999 | -6.5E-5 | -5.14 | 0.001395 | 0.001395 | 0.0011999 | 97500 |
| 1718659680 | 0.001265 | -0.00013 | -9.32 | 0.0013 | 0.0013 | 0.001265 | 338000 |
| 1718400300 | 0.001395 | 6.5E-5 | 4.89 | 0.001395 | 0.001395 | 0.001395 | 198500 |
| 1718314140 | 0.00133 | 0 | 0.00 | 0.00133 | 0.00133 | 0.00133 | 330000 |
| 1718227380 | 0.00133 | 0.0001301 | 10.84 | 0.00133 | 0.00133 | 0.00129 | 100000 |
| 1718141400 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1718055000 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1717795800 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.00136 | 0.0011 | 2900000 |
| 1717709400 | 0.0011999 | -0.00014 | -10.45 | 0.0011999 | 0.0011999 | 0.0011999 | 250 |
| 1717622460 | 0.00134 | 0.0001401 | 11.68 | 0.00134 | 0.00134 | 0.00134 | 10000 |
| 1717536540 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1717450140 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1717190940 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1717104540 | 0.0011999 | -0.0001 | -7.69 | 0.0011999 | 0.0011999 | 0.0011999 | 10000 |
| 1717018020 | 0.0013 | -0.0001 | -7.14 | 0.0013 | 0.0013 | 0.0013 | 65000 |
| 1716931740 | 0.0014 | 2.5E-5 | 1.82 | 0.0013 | 0.0014 | 0.0013 | 2000 |
| 1716585840 | 0.001375 | -2.5E-5 | -1.79 | 0.0013 | 0.0014 | 0.001 | 1274965 |
| 1716499740 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1716413340 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1716326940 | 0.0014 | 0.0001 | 7.69 | 0.0014 | 0.0014 | 0.0014 | 135 |
| 1716240180 | 0.0013 | -0.0003 | -18.75 | 0.0013 | 0.0013 | 0.0011999 | 977535 |
| 1715981340 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1715894940 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 150000 |
| 1715808000 | 0.0016 | 0.0003 | 23.08 | 0.0015 | 0.0016 | 0.0014 | 702666 |
| 1715722140 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 60119 |
| 1715635200 | 0.0013 | 0 | 0.00 | 0.00138 | 0.0014 | 0.0013 | 121850 |
| 1715376000 | 0.0013 | -0.0002 | -13.33 | 0.0015 | 0.0015 | 0.0013 | 161428 |
| 1715289720 | 0.0015 | 0.00012 | 8.70 | 0.0015 | 0.0015 | 0.0015 | 10000 |
| 1715203200 | 0.00138 | 8.0E-5 | 6.15 | 0.0015 | 0.00159 | 0.00138 | 315800 |
| 1715117340 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 110600 |
| 1715030940 | 0.0013 | 6.0E-5 | 4.84 | 0.00125 | 0.0013 | 0.0011999 | 570800 |
| 1714771740 | 0.00124 | -6.0E-5 | -4.62 | 0.00124 | 0.00124 | 0.00124 | 11000 |
| 1714685340 | 0.0013 | -0.0002 | -13.33 | 0.0013 | 0.0013 | 0.0011999 | 1210000 |
| 1714598400 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 90196 |
| 1714512600 | 0.0015 | 0.0002 | 15.38 | 0.0015 | 0.0015 | 0.0013 | 1494860 |
| 1714425720 | 0.0013 | -0.0001 | -7.14 | 0.0013 | 0.0013 | 0.0008 | 10232736 |
| 1714138200 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
